|
Closing price on 11/23/2023
|
|
Open |
32.50 |
High |
32.75 |
Low |
31.30 |
Volume |
1,822,400 |
Split-adjusted Price |
31.30 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2023
|
-1.00 / -3.10%
|
32.50
|
32.75
|
31.30
|
31.30
|
32.14
|
31.30
|
1,822,400
|
|
11/22/2023
|
+0.30 / +0.94%
|
31.95
|
32.50
|
31.85
|
32.30
|
32.21
|
32.30
|
1,493,100
|
|
11/21/2023
|
+0.40 / +1.27%
|
31.85
|
32.25
|
31.50
|
32.00
|
31.92
|
32.00
|
1,326,700
|
|
11/20/2023
|
+0.10 / +0.32%
|
30.80
|
31.70
|
30.70
|
31.60
|
31.46
|
31.60
|
1,054,400
|
|
11/17/2023
|
-0.50 / -1.56%
|
32.45
|
32.45
|
31.15
|
31.50
|
31.64
|
31.50
|
2,104,700
|
|
11/16/2023
|
+0.05 / +0.16%
|
31.90
|
32.00
|
31.45
|
32.00
|
31.71
|
32.00
|
955,200
|
|
11/15/2023
|
0.00 / 0.00%
|
32.50
|
32.55
|
31.75
|
31.95
|
32.27
|
31.95
|
2,307,800
|
|
11/14/2023
|
+0.15 / +0.47%
|
31.90
|
32.20
|
31.55
|
31.95
|
31.87
|
31.95
|
2,286,200
|
|
11/13/2023
|
+0.45 / +1.44%
|
31.40
|
32.80
|
31.30
|
31.80
|
31.81
|
31.80
|
3,056,400
|
|
11/10/2023
|
-0.55 / -1.72%
|
31.30
|
32.30
|
31.15
|
31.35
|
31.65
|
31.35
|
2,374,600
|
|
11/9/2023
|
+0.85 / +2.74%
|
31.20
|
32.80
|
30.80
|
31.90
|
31.70
|
31.90
|
3,804,000
|
|
11/8/2023
|
+1.75 / +5.97%
|
29.15
|
31.15
|
29.15
|
31.05
|
30.22
|
31.05
|
2,362,500
|
|
11/7/2023
|
-0.45 / -1.51%
|
29.50
|
29.75
|
29.10
|
29.30
|
29.47
|
29.30
|
822,900
|
|
11/6/2023
|
+0.55 / +1.88%
|
29.80
|
29.80
|
29.35
|
29.75
|
29.58
|
29.75
|
1,281,900
|
|
11/3/2023
|
-0.80 / -2.67%
|
30.00
|
30.00
|
29.20
|
29.20
|
29.49
|
29.20
|
2,486,200
|
|
11/2/2023
|
+1.40 / +4.90%
|
28.90
|
30.30
|
28.40
|
30.00
|
29.54
|
30.00
|
1,435,600
|
|
11/1/2023
|
0.00 / 0.00%
|
28.60
|
28.60
|
27.20
|
28.60
|
27.99
|
28.60
|
905,400
|
|
10/31/2023
|
0.00 / 0.00%
|
28.60
|
28.80
|
28.05
|
28.60
|
28.58
|
28.60
|
1,513,100
|
|
10/30/2023
|
-1.00 / -3.38%
|
29.40
|
29.40
|
28.60
|
28.60
|
28.84
|
28.60
|
1,047,500
|
|
10/27/2023
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.00
|
29.60
|
29.48
|
29.60
|
1,664,400
|
|
10/26/2023
|
-0.45 / -1.49%
|
29.50
|
29.90
|
28.55
|
29.80
|
29.10
|
29.80
|
1,342,600
|
|
10/25/2023
|
-0.35 / -1.14%
|
30.60
|
30.90
|
30.20
|
30.25
|
30.50
|
30.25
|
787,800
|
|
10/24/2023
|
+0.45 / +1.49%
|
30.15
|
30.80
|
29.80
|
30.60
|
30.44
|
30.60
|
784,500
|
|
10/23/2023
|
-0.05 / -0.17%
|
30.00
|
30.45
|
29.70
|
30.15
|
30.05
|
30.15
|
1,015,500
|
|
10/20/2023
|
+1.05 / +3.60%
|
29.00
|
30.20
|
28.50
|
30.20
|
29.43
|
30.20
|
1,213,500
|
|
10/19/2023
|
-0.05 / -0.17%
|
29.20
|
29.30
|
28.50
|
29.15
|
28.86
|
29.15
|
1,040,600
|
|
10/18/2023
|
-0.40 / -1.35%
|
29.80
|
29.80
|
28.00
|
29.20
|
29.01
|
29.20
|
1,236,300
|
|
10/17/2023
|
-2.10 / -6.62%
|
31.95
|
31.95
|
29.60
|
29.60
|
30.59
|
29.60
|
2,211,900
|
|
10/16/2023
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.40
|
31.70
|
31.66
|
31.70
|
1,182,500
|
|
10/13/2023
|
+2.05 / +6.84%
|
30.00
|
32.00
|
29.90
|
32.00
|
30.78
|
32.00
|
3,063,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,959,500
|
5.10
|
-1.92%
|
|
|
AGG
|
2,012,300
|
25.15
|
-1.37%
|
|
|
API
|
2,293,000
|
6.00
|
9.09%
|
|
|
ASM
|
4,418,400
|
11.70
|
1.30%
|
|
|
BCR
|
981,800
|
5.60
|
-1.75%
|
|
|
BII
|
661,700
|
0.90
|
12.50%
|
|
|
BVL
|
500
|
10.90
|
0.00%
|
|
|
C21
|
500
|
13.60
|
-4.90%
|
|
|
CCI
|
100
|
21.10
|
0.48%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|